Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drug Stores Sector (CIX: MSECTOR733 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 1134 1134 1134 0 -5.51(-0.48%)
May 27, 2010 1125 1141 1117 1139 0 +27.26(+2.45%)
May 26, 2010 1129 1139 1105 1112 0 -8.69(-0.78%)
May 25, 2010 1097 1123 1091 1121 0 -0.56(-0.05%)
May 24, 2010 1126 1136 1116 1121 0 -10.77(-0.95%)
May 21, 2010 1100 1136 1098 1132 0 +14.89(+1.33%)
May 20, 2010 1124 1138 1115 1117 0 -50.02(-4.29%)
May 19, 2010 1168 1175 1153 1167 0 -6.27(-0.53%)
May 18, 2010 1193 1202 1170 1173 0 -19.27(-1.62%)
May 17, 2010 1190 1198 1174 1193 0 +4.58(+0.39%)
May 14, 2010 1188 1211 1179 1188 0 -23.76(-1.96%)
May 13, 2010 1218 1229 1199 1212 0 -0.68(-0.06%)
May 12, 2010 1202 1219 1194 1212 0 +13.08(+1.09%)
May 11, 2010 1206 1214 1196 1199 0 -1.33(-0.11%)
May 10, 2010 1191 1203 1187 1201 0 +35.18(+3.02%)
May 07, 2010 1171 1186 1141 1166 0 -16.82(-1.42%)
May 06, 2010 1183 1212 1109 1182 0 -28.73(-2.37%)
May 05, 2010 1223 1227 1197 1211 0 +1.91(+0.16%)
May 04, 2010 1203 1228 1192 1209 0 -8.21(-0.67%)
May 03, 2010 1217 1230 1201 1217 0 +3.36(+0.28%)
Apr 30, 2010 1233 1248 1213 1214 0 -22.17(-1.79%)
Apr 29, 2010 1232 1247 1225 1236 0 +10.64(+0.87%)
Apr 28, 2010 1225 1250 1205 1226 0 +2.49(+0.20%)
Apr 27, 2010 1240 1250 1221 1223 0 -21.59(-1.73%)
Apr 26, 2010 1249 1256 1242 1245 0 -6.74(-0.54%)
Apr 23, 2010 1249 1256 1237 1251 0 +2.71(+0.22%)
Apr 22, 2010 1248 1257 1237 1249 0 -2.73(-0.22%)
Apr 21, 2010 1252 1264 1241 1251 0 -4.11(-0.33%)
Apr 20, 2010 1250 1263 1247 1256 0 +8.75(+0.70%)
Apr 19, 2010 1236 1252 1231 1247 0 +7.01(+0.57%)
Apr 16, 2010 1247 1260 1237 1240 0 -8.90(-0.71%)
Apr 15, 2010 1249 1262 1241 1249 0 -3.41(-0.27%)
Apr 14, 2010 1256 1264 1241 1252 0 -5.68(-0.45%)
Apr 13, 2010 1254 1263 1243 1258 0 -0.63(-0.05%)
Apr 12, 2010 1260 1267 1252 1258 0 -7.78(-0.61%)
Apr 09, 2010 1252 1269 1246 1266 0 +13.42(+1.07%)
Apr 08, 2010 1237 1261 1233 1253 0 +12.45(+1.00%)
Apr 07, 2010 1246 1251 1231 1240 0 -6.87(-0.55%)
Apr 06, 2010 1247 1257 1241 1247 0 -3.76(-0.30%)
Apr 05, 2010 1259 1263 1245 1251 0 -7.22(-0.57%)
Apr 01, 2010 1258 1258 1258 0 +2.02(+0.16%)
Mar 31, 2010 1265 1269 1252 1256 0 -15.57(-1.22%)
Mar 30, 2010 1270 1279 1264 1272 0 +1.63(+0.13%)
Mar 29, 2010 1260 1275 1253 1270 0 +10.14(+0.80%)
Mar 26, 2010 1252 1266 1248 1260 0 +8.33(+0.67%)
Mar 25, 2010 1237 1258 1231 1252 0 +21.00(+1.71%)
Mar 24, 2010 1243 1248 1227 1231 0 -13.63(-1.10%)
Mar 23, 2010 1239 1250 1228 1244 0 +15.53(+1.26%)
Mar 22, 2010 1207 1236 1204 1229 0 +17.65(+1.46%)
Mar 19, 2010 1221 1228 1200 1211 0 -8.79(-0.72%)
Mar 18, 2010 1212 1224 1204 1220 0 +7.83(+0.65%)
Mar 17, 2010 1207 1218 1201 1212 0 +6.32(+0.52%)
Mar 16, 2010 1201 1211 1195 1206 0 +6.45(+0.54%)
Mar 15, 2010 1193 1200 1191 1199 0 +1.46(+0.12%)
Mar 12, 2010 1201 1204 1191 1198 0 -0.03(-0.00%)
Mar 11, 2010 1193 1205 1178 1198 0 +3.05(+0.26%)
Mar 10, 2010 1194 1204 1189 1195 0 -0.17(-0.01%)
Mar 09, 2010 1197 1206 1190 1195 0 -4.86(-0.41%)
Mar 08, 2010 1210 1212 1197 1200 0 -7.67(-0.64%)
Mar 05, 2010 1205 1213 1198 1207 0 +6.03(+0.50%)
Mar 04, 2010 1204 1213 1194 1201 0 -2.47(-0.21%)
Mar 03, 2010 1204 1221 1195 1204 0 -2.06(-0.17%)
Mar 02, 2010 1208 1217 1199 1206 0 +1.83(+0.15%)
Mar 01, 2010 1193 1207 1184 1204 0 +14.86(+1.25%)
Feb 26, 2010 1198 1204 1182 1189 0 -8.09(-0.68%)
Feb 25, 2010 1186 1212 1177 1197 0 +3.93(+0.33%)
Feb 24, 2010 1188 1200 1178 1193 0 +10.31(+0.87%)
Feb 23, 2010 1185 1193 1165 1183 0 -13.21(-1.10%)
Feb 22, 2010 1204 1209 1192 1196 0 -1.93(-0.16%)
Feb 19, 2010 1190 1201 1183 1198 0 +5.75(+0.48%)
Feb 18, 2010 1182 1196 1179 1193 0 +11.59(+0.98%)
Feb 17, 2010 1169 1188 1166 1181 0 +12.19(+1.04%)
Feb 16, 2010 1157 1172 1149 1169 0 +17.26(+1.50%)
Feb 12, 2010 1152 1152 1152 0 -7.01(-0.61%)
Feb 11, 2010 1143 1160 1138 1159 0 +14.01(+1.22%)
Feb 10, 2010 1144 1153 1130 1144 0 +0.93(+0.08%)
Feb 09, 2010 1147 1158 1133 1144 0 +7.22(+0.64%)
Feb 08, 2010 1156 1161 1125 1136 0 +25.28(+2.28%)
Feb 05, 2010 1117 1126 1091 1111 0 -6.69(-0.60%)
Feb 04, 2010 1157 1163 1116 1118 0 -50.16(-4.29%)
Feb 03, 2010 1178 1185 1151 1168 0 -28.90(-2.41%)
Feb 02, 2010 1179 1201 1171 1197 0 +27.00(+2.31%)
Feb 01, 2010 1169 1181 1160 1170 0 +5.48(+0.47%)
Jan 29, 2010 1175 1191 1163 1164 0 -6.74(-0.58%)
Jan 28, 2010 1182 1196 1169 1171 0 -6.99(-0.59%)
Jan 27, 2010 1172 1189 1164 1178 0 +3.26(+0.28%)
Jan 26, 2010 1184 1191 1172 1175 0 -12.34(-1.04%)
Jan 25, 2010 1185 1198 1172 1187 0 +9.16(+0.78%)
Jan 22, 2010 1185 1203 1169 1178 0 -11.69(-0.98%)
Jan 21, 2010 1216 1220 1181 1190 0 -23.81(-1.96%)
Jan 20, 2010 1217 1226 1202 1213 0 -7.57(-0.62%)
Jan 19, 2010 1215 1226 1209 1221 0 +5.30(+0.44%)
Jan 15, 2010 1216 1216 1216 0 -9.82(-0.80%)
Jan 14, 2010 1219 1229 1213 1226 0 +3.89(+0.32%)
Jan 13, 2010 1206 1226 1203 1222 0 +12.25(+1.01%)
Jan 12, 2010 1217 1221 1200 1209 0 -11.50(-0.94%)
Jan 11, 2010 1224 1229 1214 1221 0 +1.23(+0.10%)
Jan 08, 2010 1210 1227 1200 1220 0 +8.16(+0.67%)
Jan 07, 2010 1187 1215 1182 1212 0 +23.90(+2.01%)
Jan 06, 2010 1181 1201 1174 1188 0 -7.45(-0.62%)
Jan 05, 2010 1202 1206 1187 1195 0 -9.95(-0.83%)
Jan 04, 2010 1189 1207 1184 1205 0 +23.25(+1.97%)
Dec 31, 2009 1182 1182 1182 0 -15.75(-1.32%)
Dec 30, 2009 1193 1200 1189 1198 0 -0.85(-0.07%)
Dec 29, 2009 1196 1203 1191 1198 0 +6.33(+0.53%)
Dec 28, 2009 1190 1199 1183 1192 0 +3.47(+0.29%)
Dec 24, 2009 1189 1193 1185 1189 0 -0.80(-0.07%)
Dec 23, 2009 1187 1199 1180 1189 0 +1.35(+0.11%)
Dec 22, 2009 1186 1195 1179 1188 0 -2.54(-0.21%)
Dec 21, 2009 1183 1205 1158 1191 0 +29.11(+2.51%)
Dec 18, 2009 1170 1173 1143 1161 0 -5.03(-0.43%)
Dec 17, 2009 1167 1186 1147 1167 0 -6.22(-0.53%)
Dec 16, 2009 1195 1202 1164 1173 0 -17.32(-1.46%)
Dec 15, 2009 1197 1203 1186 1190 0 -11.17(-0.93%)
Dec 14, 2009 1208 1209 1198 1201 0 -5.40(-0.45%)
Dec 11, 2009 1194 1213 1192 1207 0 +17.16(+1.44%)
Dec 10, 2009 1185 1196 1181 1189 0 +11.25(+0.95%)
Dec 09, 2009 1158 1183 1155 1178 0 +18.81(+1.62%)
Dec 08, 2009 1165 1172 1150 1159 0 -9.68(-0.83%)
Dec 07, 2009 1169 1180 1164 1169 0 +0.59(+0.05%)
Dec 04, 2009 1176 1190 1162 1168 0 +1.23(+0.11%)
Dec 03, 2009 1176 1183 1165 1167 0 -11.08(-0.94%)
Dec 02, 2009 1162 1182 1156 1178 0 -11.06(-0.93%)
Dec 01, 2009 1184 1199 1178 1189 0 +9.73(+0.82%)
Nov 30, 2009 1184 1189 1169 1180 0 -0.35(-0.03%)
Nov 27, 2009 1168 1187 1161 1180 0 -11.28(-0.95%)
Nov 25, 2009 1191 1191 1191 0 -1.58(-0.13%)
Nov 24, 2009 1194 1203 1187 1193 0 -2.41(-0.20%)
Nov 23, 2009 1187 1207 1175 1195 0 +13.83(+1.17%)
Nov 20, 2009 1171 1186 1167 1181 0 +7.75(+0.66%)
Nov 19, 2009 1167 1184 1156 1174 0 +1.45(+0.12%)
Nov 18, 2009 1169 1180 1157 1172 0 +1.19(+0.10%)
Nov 17, 2009 1164 1176 1158 1171 0 +1.35(+0.12%)
Nov 16, 2009 1171 1182 1161 1170 0 +4.25(+0.36%)
Nov 13, 2009 1159 1173 1153 1165 0 +10.86(+0.94%)
Nov 12, 2009 1159 1170 1148 1155 0 -9.52(-0.82%)
Nov 11, 2009 1173 1182 1155 1164 0 +0.18(+0.02%)
Nov 10, 2009 1171 1181 1152 1164 0 -14.83(-1.26%)
Nov 09, 2009 1159 1181 1154 1179 0 +24.46(+2.12%)
Nov 06, 2009 1137 1165 1128 1154 0 +23.57(+2.08%)
Nov 05, 2009 1107 1155 1087 1131 0 -103.96(-8.42%)
Nov 04, 2009 1225 1257 1218 1235 0 +19.71(+1.62%)
Nov 03, 2009 1222 1235 1199 1215 0 -0.05(-0.00%)
Nov 02, 2009 1200 1222 1191 1215 0 +22.10(+1.85%)
Oct 30, 2009 1217 1228 1190 1193 0 -27.39(-2.24%)
Oct 29, 2009 1199 1223 1188 1220 0 +31.83(+2.68%)
Oct 28, 2009 1205 1212 1186 1189 0 -18.76(-1.55%)
Oct 27, 2009 1223 1235 1198 1207 0 -17.25(-1.41%)
Oct 26, 2009 1240 1251 1221 1225 0 -15.06(-1.21%)
Oct 23, 2009 1243 1246 1234 1240 0 -14.82(-1.18%)
Oct 22, 2009 1243 1259 1233 1254 0 +12.21(+0.98%)
Oct 21, 2009 1257 1273 1239 1242 0 -16.05(-1.28%)
Oct 20, 2009 1256 1263 1252 1258 0 -8.57(-0.68%)
Oct 19, 2009 1262 1274 1256 1267 0 +4.91(+0.39%)
Oct 16, 2009 1256 1268 1242 1262 0 +3.46(+0.27%)
Oct 15, 2009 1232 1260 1228 1258 0 +22.32(+1.81%)
Oct 14, 2009 1223 1239 862.31 1236 0 +18.04(+1.48%)
Oct 13, 2009 1224 1234 1212 1218 0 -2.36(-0.19%)
Oct 12, 2009 1223 1228 1213 1220 0 -5.93(-0.48%)
Oct 09, 2009 1218 1229 1209 1226 0 +8.23(+0.68%)
Oct 08, 2009 1208 1229 1201 1218 0 +12.73(+1.06%)
Oct 07, 2009 1181 1212 1178 1205 0 +23.28(+1.97%)
Oct 06, 2009 1185 1195 1166 1182 0 -0.25(-0.02%)
Oct 05, 2009 1181 1194 1167 1182 0 -2.91(-0.25%)
Oct 02, 2009 1195 1206 1180 1185 0 -12.16(-1.02%)
Oct 01, 2009 1195 1216 1181 1197 0 +0.73(+0.06%)
Sep 30, 2009 1201 1209 1183 1197 0 -7.44(-0.62%)
Sep 29, 2009 1215 1224 1191 1204 0 +46.78(+4.04%)
Sep 28, 2009 1154 1169 1144 1157 0 +7.67(+0.67%)
Sep 25, 2009 1146 1163 1139 1150 0 -2.15(-0.19%)
Sep 24, 2009 1172 1177 1136 1152 0 -25.59(-2.17%)
Sep 23, 2009 1181 1194 1172 1177 0 -7.12(-0.60%)
Sep 22, 2009 1187 1191 1172 1185 0 -1.80(-0.15%)
Sep 21, 2009 1173 1191 1167 1186 0 +7.39(+0.63%)
Sep 18, 2009 1186 1192 1172 1179 0 -1.15(-0.10%)
Sep 17, 2009 1187 1197 1174 1180 0 +1.52(+0.13%)
Sep 16, 2009 1181 1197 1173 1179 0 -0.78(-0.07%)
Sep 15, 2009 1184 1188 1168 1179 0 -3.17(-0.27%)
Sep 14, 2009 1174 1186 1170 1183 0 +3.97(+0.34%)
Sep 11, 2009 1184 1190 1174 1179 0 -3.53(-0.30%)
Sep 10, 2009 1175 1184 1165 1182 0 +9.28(+0.79%)
Sep 09, 2009 1169 1180 1158 1173 0 +3.54(+0.30%)
Sep 08, 2009 1185 1186 1157 1169 0 -11.62(-0.98%)
Sep 04, 2009 1181 1181 1181 0 +11.36(+0.97%)
Sep 03, 2009 1171 1177 1152 1170 0 -0.65(-0.06%)
Sep 02, 2009 1169 1181 1157 1170 0 -9.14(-0.78%)
Sep 01, 2009 1183 1203 1169 1179 0 -7.21(-0.61%)
Aug 31, 2009 1173 1195 1165 1187 0 +9.56(+0.81%)
Aug 28, 2009 1184 1187 1167 1177 0 -0.87(-0.07%)
Aug 27, 2009 1183 1191 1169 1178 0 -0.51(-0.04%)
Aug 26, 2009 1172 1186 1155 1178 0 +5.47(+0.47%)
Aug 25, 2009 1148 1179 1141 1173 0 +26.45(+2.31%)
Aug 24, 2009 1150 1153 1138 1146 0 +3.79(+0.33%)
Aug 21, 2009 1128 1146 1120 1143 0 +20.00(+1.78%)
Aug 20, 2009 1114 1126 1104 1123 0 +10.89(+0.98%)
Aug 19, 2009 1100 1116 1093 1112 0 +0.95(+0.09%)
Aug 18, 2009 1108 1115 1095 1111 0 +9.70(+0.88%)
Aug 17, 2009 1103 1117 1090 1101 0 -19.26(-1.72%)
Aug 14, 2009 1123 1131 1104 1120 0 +3.09(+0.28%)
Aug 13, 2009 1110 1128 1097 1117 0 +6.71(+0.60%)
Aug 12, 2009 1096 1122 1091 1111 0 +6.15(+0.56%)
Aug 11, 2009 1105 1112 1094 1104 0 -1.25(-0.11%)
Aug 10, 2009 1098 1109 1090 1106 0 +5.11(+0.46%)
Aug 07, 2009 1094 1110 1087 1101 0 +10.64(+0.98%)
Aug 06, 2009 1096 1103 1081 1090 0 -6.53(-0.60%)
Aug 05, 2009 1099 1109 1085 1096 0 +3.64(+0.33%)
Aug 04, 2009 1112 1123 1077 1093 0 -4.87(-0.44%)
Aug 03, 2009 1098 1107 1074 1098 0 +7.54(+0.69%)
Jul 31, 2009 1095 1104 1079 1090 0 -4.56(-0.42%)
Jul 30, 2009 1104 1119 1086 1095 0 -4.64(-0.42%)
Jul 29, 2009 1087 1108 1079 1099 0 +12.19(+1.12%)
Jul 28, 2009 1079 1096 1070 1087 0 +6.05(+0.56%)
Jul 27, 2009 1085 1092 1064 1081 0 +1.92(+0.18%)
Jul 25, 2009 1058 1081 1055 1079 0 -7.10(-0.65%)
Jul 24, 2009 1057 1088 1053 1086 0 +23.94(+2.25%)
Jul 23, 2009 1052 1072 1040 1062 0 +12.06(+1.15%)
Jul 22, 2009 1054 1061 1043 1050 0 +2.86(+0.27%)
Jul 21, 2009 1051 1060 1033 1047 0 +35.35(+3.49%)
Jun 26, 2009 1011 1018 999.39 1012 0 -0.12(-0.01%)
Jun 25, 2009 1010 1019 1004 1012 0 +3.12(+0.31%)
Jun 24, 2009 1004 1017 996.49 1009 0 +7.02(+0.70%)
Jun 23, 2009 1005 1014 987.63 1002 0 -1.53(-0.15%)
Jun 22, 2009 1012 1023 996.52 1004 0 -31.65(-3.06%)
Jun 19, 2009 1035 1052 1023 1035 0 +4.50(+0.44%)
Jun 18, 2009 1011 1036 1006 1031 0 +19.95(+1.97%)
Jun 17, 2009 989.62 1024 985.33 1011 0 +23.10(+2.34%)
Jun 16, 2009 992.76 999.45 980.18 987.70 0 -3.03(-0.31%)
Jun 15, 2009 1002 1003 980.63 990.73 0 -17.87(-1.77%)
Jun 12, 2009 998.89 1011 989.32 1009 0 +5.22(+0.52%)
Jun 11, 2009 1004 1018 995.88 1003 0 -2.11(-0.21%)
Jun 10, 2009 1015 1022 995.43 1005 0 -6.36(-0.63%)
Jun 09, 2009 1020 1022 1003 1012 0 -4.44(-0.44%)
Jun 08, 2009 1006 1027 1001 1016 0 +10.25(+1.02%)
Jun 05, 2009 1021 1029 995.21 1006 0 -1.66(-0.16%)
Jun 04, 2009 1013 1026 994.01 1008 0 -9.05(-0.89%)
Jun 03, 2009 1031 1035 1005 1017 0 -23.04(-2.22%)
Jun 02, 2009 1023 1051 1015 1040 0 +14.56(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.